Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.050 4.150 3.940 4.120 43,697 +0.10(+2.49%)
Sep 28, 2017 3.780 4.150 3.700 4.020 154,694 +0.19(+5.02%)
Sep 27, 2017 4.100 4.100 3.661 3.828 131,445 -0.13(-3.33%)
Sep 26, 2017 4.120 4.370 3.600 3.960 204,336 +0.32(+8.79%)
Sep 25, 2017 3.640 3.730 3.490 3.640 36,588 +0.01(+0.28%)
Sep 22, 2017 3.570 3.640 3.522 3.630 11,644 +0.04(+1.11%)
Sep 21, 2017 3.660 3.710 3.550 3.590 46,767 -0.02(-0.55%)
Sep 20, 2017 3.780 3.780 3.610 3.610 35,433 -0.15(-3.93%)
Sep 19, 2017 3.810 3.839 3.705 3.757 15,993 -0.11(-2.91%)
Sep 18, 2017 3.700 3.880 3.600 3.870 14,719 +0.26(+7.20%)
Sep 15, 2017 3.600 3.805 3.600 3.610 7,816 +0.01(+0.28%)
Sep 14, 2017 3.450 3.650 3.450 3.600 6,785 -0.05(-1.37%)
Sep 13, 2017 3.670 3.670 3.520 3.650 12,872 +0.01(+0.27%)
Sep 12, 2017 3.540 3.650 3.330 3.640 35,625 +0.21(+6.12%)
Sep 11, 2017 3.300 3.740 3.300 3.430 64,842 +0.19(+5.86%)
Sep 08, 2017 3.279 3.290 3.070 3.240 20,498 -0.00(-0.00%)
Sep 07, 2017 3.210 3.288 3.210 3.240 7,242 +0.15(+4.86%)
Sep 06, 2017 3.190 3.300 3.090 3.090 3,448 -0.10(-3.13%)
Sep 05, 2017 3.100 3.190 3.062 3.190 4,811 +0.09(+2.90%)
Sep 01, 2017 3.270 3.270 3.070 3.100 43,967 -0.16(-4.91%)
Aug 31, 2017 3.180 3.260 3.111 3.260 2,262 +0.06(+1.87%)
Aug 30, 2017 3.180 3.210 3.030 3.200 12,717 +0.02(+0.63%)
Aug 29, 2017 3.050 3.180 3.050 3.180 17,540 +0.15(+4.95%)
Aug 28, 2017 2.978 3.183 2.893 3.030 16,346 -0.03(-0.98%)
Aug 25, 2017 2.980 3.065 2.950 3.060 5,322 +0.06(+2.00%)
Aug 24, 2017 3.000 3.000 3.000 3.000 314 +0.00(+0.00%)
Aug 23, 2017 3.040 3.220 3.000 3.000 37,955 -0.04(-1.32%)
Aug 22, 2017 3.100 3.110 3.010 3.040 22,792 -0.00(-0.00%)
Aug 21, 2017 3.300 3.300 3.040 3.040 42,142 -0.31(-9.25%)
Aug 18, 2017 3.190 3.350 3.155 3.350 18,023 +0.22(+7.03%)
Aug 17, 2017 3.150 3.160 3.080 3.130 14,247 -0.07(-2.19%)
Aug 16, 2017 3.184 3.200 3.120 3.200 1,613 +0.00(+0.00%)
Aug 15, 2017 3.210 3.335 3.095 3.200 2,857 -0.15(-4.48%)
Aug 14, 2017 3.160 3.350 3.040 3.350 4,709 +0.30(+9.84%)
Aug 11, 2017 3.240 3.240 3.050 3.050 510 +0.01(+0.33%)
Aug 10, 2017 3.153 3.153 3.040 3.040 2,470 -0.11(-3.49%)
Aug 09, 2017 3.180 3.190 3.040 3.150 74,644 -0.04(-1.25%)
Aug 08, 2017 3.200 3.200 3.175 3.190 4,028 -0.06(-1.85%)
Aug 07, 2017 3.280 3.350 3.140 3.250 28,215 -0.07(-2.11%)
Aug 04, 2017 3.140 3.340 3.140 3.320 40,613 +0.26(+8.50%)
Aug 03, 2017 3.215 3.215 3.041 3.060 21,237 -0.16(-4.97%)
Aug 02, 2017 3.260 3.278 3.210 3.220 9,650 -0.16(-4.73%)
Aug 01, 2017 3.400 3.400 3.251 3.380 7,039 -0.01(-0.29%)
Jul 31, 2017 3.150 3.400 3.020 3.390 49,337 +0.24(+7.62%)
Jul 28, 2017 3.140 3.150 3.100 3.150 5,881 +0.04(+1.29%)
Jul 27, 2017 3.177 3.177 3.110 3.110 1,686 -0.07(-2.20%)
Jul 26, 2017 3.160 3.180 3.130 3.180 618 +0.11(+3.58%)
Jul 25, 2017 3.150 3.240 3.070 3.070 16,020 -0.12(-3.76%)
Jul 24, 2017 3.332 3.350 3.110 3.190 11,160 +0.13(+4.25%)
Jul 21, 2017 3.110 3.190 3.050 3.060 42,819 -0.08(-2.55%)
Jul 20, 2017 3.139 3.300 3.060 3.140 63,004 +0.08(+2.61%)
Jul 19, 2017 3.272 3.050 3.060 25,121 -0.07(-2.24%)
Jul 18, 2017 3.220 3.280 3.100 3.130 16,891 -0.20(-6.01%)
Jul 17, 2017 3.140 3.330 3.136 3.330 5,495 +0.19(+6.05%)
Jul 14, 2017 3.340 3.363 3.029 3.140 26,427 +0.06(+1.95%)
Jul 13, 2017 3.120 3.153 2.860 3.080 26,557 +0.02(+0.65%)
Jul 12, 2017 2.980 3.190 2.980 3.060 7,985 +0.06(+2.00%)
Jul 11, 2017 3.010 3.100 2.810 3.000 22,285 -0.20(-6.25%)
Jul 10, 2017 3.380 3.500 3.200 3.200 41,219 -0.18(-5.33%)
Jul 07, 2017 3.320 3.490 3.280 3.380 26,619 +0.11(+3.36%)
Jul 06, 2017 3.290 3.300 3.270 3.270 7,356 -0.02(-0.61%)
Jul 05, 2017 3.510 3.660 3.270 3.290 41,331 -0.14(-4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.